Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2016 | CNY | 26.96 | 27.33 | 25.65 | 25.94 | 18.5286 | -0.79 (-2.96%) | 8,670,378 |
20 Jun 2016 | CNY | 26.99 | 27.19 | 26.5 | 26.73 | 19.0929 | -0.23 (-0.85%) | 5,684,615 |
17 Jun 2016 | CNY | 26.82 | 27.27 | 26.48 | 26.96 | 19.2571 | +0.05 (+0.19%) | 11,110,265 |
16 Jun 2016 | CNY | 26 | 27.44 | 26 | 26.91 | 19.2214 | +0.85 (+3.26%) | 16,637,803 |
15 Jun 2016 | CNY | 24.5 | 26.27 | 24.35 | 26.06 | 18.6143 | +1.12 (+4.49%) | 10,584,622 |
14 Jun 2016 | CNY | 24.49 | 24.96 | 24.01 | 24.94 | 17.8143 | +0.34 (+1.38%) | 7,046,146 |
13 Jun 2016 | CNY | 25.2 | 26.78 | 24.35 | 24.6 | 17.5714 | -0.96 (-3.76%) | 16,580,659 |
8 Jun 2016 | CNY | 24.61 | 25.88 | 24.55 | 25.56 | 18.2571 | +0.86 (+3.48%) | 14,731,858 |
7 Jun 2016 | CNY | 25.05 | 25.24 | 24.61 | 24.7 | 17.6429 | -0.32 (-1.28%) | 5,507,049 |
6 Jun 2016 | CNY | 24.99 | 25.24 | 24.7 | 25.02 | 17.8714 | +0.12 (+0.48%) | 7,429,153 |
3 Jun 2016 | CNY | 24.73 | 25.05 | 24.6 | 24.9 | 17.7857 | +0.15 (+0.61%) | 8,748,841 |
2 Jun 2016 | CNY | 25 | 25.02 | 24.35 | 24.75 | 17.6786 | +0.09 (+0.36%) | 7,177,401 |
1 Jun 2016 | CNY | 24.56 | 25.12 | 24.5 | 24.66 | 17.6143 | +0.1 (+0.41%) | 11,417,156 |
31 May 2016 | CNY | 23.53 | 24.6 | 23.53 | 24.56 | 17.5429 | +1.04 (+4.42%) | 8,698,123 |
30 May 2016 | CNY | 23.5 | 23.88 | 23.1 | 23.52 | 16.8 | -0.12 (-0.51%) | 3,695,960 |
27 May 2016 | CNY | 23.45 | 24.19 | 23.35 | 23.64 | 16.8857 | +0.09 (+0.38%) | 4,966,717 |
26 May 2016 | CNY | 23.65 | 23.92 | 22.97 | 23.55 | 16.8214 | -0.4 (-1.67%) | 5,495,033 |
25 May 2016 | CNY | 23.9 | 24.12 | 23.2 | 23.95 | 17.1071 | +0.3 (+1.27%) | 6,724,741 |
24 May 2016 | CNY | 23.8 | 24.5 | 23.51 | 23.65 | 16.8929 | -0.43 (-1.79%) | 6,304,834 |
23 May 2016 | CNY | 22.6 | 24.13 | 22.6 | 24.08 | 17.2 | +1.41 (+6.22%) | 7,348,461 |
20 May 2016 | CNY | 22.38 | 22.84 | 22.15 | 22.67 | 16.1929 | +0.07 (+0.31%) | 3,491,342 |
19 May 2016 | CNY | 22.21 | 22.64 | 22.21 | 22.6 | 16.1429 | +0.39 (+1.76%) | 3,841,396 |
18 May 2016 | CNY | 22.41 | 23 | 22.03 | 22.21 | 15.8643 | -0.52 (-2.29%) | 5,422,019 |
17 May 2016 | CNY | 22.62 | 23.28 | 22.6 | 22.73 | 16.2357 | +0.05 (+0.22%) | 3,820,718 |
16 May 2016 | CNY | 21.95 | 22.7 | 21.93 | 22.68 | 16.2 | +0.51 (+2.30%) | 3,914,731 |
13 May 2016 | CNY | 22.2 | 22.98 | 21.95 | 22.17 | 15.8357 | +0.21 (+0.96%) | 5,197,077 |
12 May 2016 | CNY | 21.15 | 22.21 | 20.71 | 21.96 | 15.6857 | +0.4 (+1.86%) | 5,450,836 |
11 May 2016 | CNY | 22.49 | 22.66 | 21.5 | 21.56 | 15.4 | -0.8 (-3.58%) | 4,774,060 |
10 May 2016 | CNY | 22.41 | 22.65 | 22.01 | 22.36 | 15.9714 | -0.05 (-0.22%) | 5,197,485 |
9 May 2016 | CNY | 23.5 | 23.8 | 22.3 | 22.41 | 16.0071 | -1.57 (-6.55%) | 8,489,822 |